| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 10.52 | 10.46 | 0.03 | 0.29% | 10.41 | 10.60 | 23919 | 2507.44 | 0.60% |
| 2025-10-24 | 10.61 | 10.43 | -0.23 | -2.16% | 10.40 | 10.71 | 32502 | 3415.31 | 0.82% |
| 2025-10-23 | 10.40 | 10.66 | 0.20 | 1.91% | 10.28 | 10.68 | 38621 | 4051.74 | 0.98% |
| 2025-10-22 | 10.58 | 10.46 | -0.10 | -0.95% | 10.45 | 10.63 | 23938 | 2521.73 | 0.60% |
| 2025-10-21 | 10.50 | 10.56 | 0.15 | 1.44% | 10.42 | 10.60 | 26061 | 2743.77 | 0.66% |
| 2025-10-20 | 10.49 | 10.41 | -0.08 | -0.76% | 10.33 | 10.65 | 30819 | 3203.88 | 0.78% |
| 2025-10-17 | 10.82 | 10.49 | -0.31 | -2.87% | 10.44 | 10.87 | 29269 | 3102.77 | 0.74% |
| 2025-10-16 | 11.03 | 10.80 | -0.24 | -2.17% | 10.78 | 11.06 | 42357 | 4617.81 | 1.07% |
| 2025-10-15 | 10.72 | 11.04 | 0.24 | 2.22% | 10.72 | 11.05 | 61777 | 6750.99 | 1.56% |
| 2025-10-14 | 10.70 | 10.80 | 0.13 | 1.22% | 10.69 | 10.96 | 55200 | 5983.74 | 1.40% |
| 2025-10-13 | 10.40 | 10.67 | -0.12 | -1.11% | 10.38 | 10.69 | 31509 | 3337.02 | 0.80% |
| 2025-10-10 | 10.72 | 10.79 | 0.04 | 0.37% | 10.66 | 11.03 | 36805 | 3997.81 | 0.93% |
| 2025-10-09 | 10.90 | 10.75 | -0.03 | -0.28% | 10.61 | 10.90 | 33943 | 3634.61 | 0.86% |
| 2025-09-30 | 10.64 | 10.78 | 0.13 | 1.22% | 10.57 | 10.95 | 43758 | 4717.18 | 1.11% |
| 2025-09-29 | 10.41 | 10.65 | 0.15 | 1.43% | 10.41 | 10.69 | 35537 | 3766.18 | 0.90% |
| 2025-09-26 | 10.55 | 10.50 | -0.08 | -0.76% | 10.45 | 10.64 | 21502 | 2262.71 | 0.54% |
| 2025-09-25 | 10.60 | 10.58 | 0.09 | 0.86% | 10.55 | 10.76 | 43426 | 4631.47 | 1.10% |
| 2025-09-24 | 10.38 | 10.49 | 0.11 | 1.06% | 10.31 | 10.51 | 27873 | 2899.08 | 0.70% |
| 2025-09-23 | 10.46 | 10.38 | -0.08 | -0.76% | 10.08 | 10.50 | 32313 | 3310.52 | 0.82% |
| 2025-09-22 | 10.69 | 10.46 | -0.20 | -1.88% | 10.39 | 10.69 | 28216 | 2955.85 | 0.71% |
| 2025-09-19 | 10.61 | 10.66 | 0.06 | 0.57% | 10.53 | 10.73 | 22735 | 2413.92 | 0.57% |
| 2025-09-18 | 10.92 | 10.60 | -0.31 | -2.84% | 10.55 | 10.92 | 44120 | 4744.12 | 1.12% |
| 2025-09-17 | 10.91 | 10.91 | -0.01 | -0.09% | 10.84 | 11.02 | 25374 | 2767.13 | 0.64% |
| 2025-09-16 | 10.83 | 10.92 | 0.07 | 0.65% | 10.77 | 10.92 | 35626 | 3867.73 | 0.90% |
| 2025-09-15 | 10.79 | 10.85 | 0.06 | 0.56% | 10.73 | 11.08 | 49772 | 5408.75 | 1.26% |
| 2025-09-12 | 10.86 | 10.79 | -0.07 | -0.64% | 10.73 | 10.87 | 31789 | 3430.74 | 0.80% |
| 2025-09-11 | 10.89 | 10.86 | -0.04 | -0.37% | 10.78 | 10.95 | 37446 | 4058.53 | 0.95% |
| 2025-09-10 | 11.09 | 10.90 | -0.21 | -1.89% | 10.80 | 11.09 | 36429 | 3974.62 | 0.92% |
| 2025-09-09 | 11.17 | 11.11 | -0.06 | -0.54% | 11.04 | 11.26 | 38292 | 4260.87 | 0.97% |
| 2025-09-08 | 11.20 | 11.17 | 0.02 | 0.18% | 11.05 | 11.24 | 49059 | 5455.98 | 1.24% |
| 2025-09-05 | 10.84 | 11.15 | 0.24 | 2.20% | 10.84 | 11.19 | 64395 | 7161.35 | 1.63% |
| 2025-09-04 | 10.75 | 10.91 | 0.30 | 2.83% | 10.70 | 11.10 | 60511 | 6609.47 | 1.53% |
| 2025-09-03 | 10.83 | 10.61 | -0.22 | -2.03% | 10.59 | 10.90 | 26393 | 2830.65 | 0.67% |
| 2025-09-02 | 10.80 | 10.83 | 0.06 | 0.56% | 10.68 | 10.98 | 40096 | 4337.23 | 1.01% |
| 2025-09-01 | 10.80 | 10.77 | -0.03 | -0.28% | 10.61 | 10.80 | 32378 | 3462.22 | 0.82% |
| 2025-08-29 | 10.91 | 10.80 | -0.08 | -0.74% | 10.78 | 11.02 | 32855 | 3564.15 | 0.83% |
| 2025-08-28 | 10.93 | 10.88 | -0.05 | -0.46% | 10.52 | 11.03 | 44246 | 4781.94 | 1.12% |
| 2025-08-27 | 11.28 | 10.93 | -0.33 | -2.93% | 10.92 | 11.28 | 55652 | 6188.39 | 1.41% |
| 2025-08-26 | 11.23 | 11.26 | 0.04 | 0.36% | 11.10 | 11.40 | 47432 | 5346.74 | 1.20% |
| 2025-08-25 | 11.35 | 11.22 | -0.05 | -0.44% | 11.10 | 11.35 | 60735 | 6801.70 | 1.53% |
| 2025-08-22 | 11.32 | 11.27 | -0.12 | -1.05% | 11.25 | 11.38 | 48951 | 5526.33 | 1.24% |
| 2025-08-21 | 11.25 | 11.39 | -0.06 | -0.52% | 11.20 | 11.53 | 86435 | 9813.85 | 2.18% |
| 2025-08-20 | 11.60 | 11.45 | 0.22 | 1.96% | 11.35 | 11.97 | 151042 | 17583.92 | 3.82% |
| 2025-08-19 | 10.95 | 11.23 | 0.25 | 2.28% | 10.86 | 11.33 | 88045 | 9793.31 | 2.23% |
| 2025-08-18 | 11.10 | 10.98 | 0.03 | 0.27% | 10.92 | 11.18 | 59474 | 6570.44 | 1.50% |
| 2025-08-15 | 10.67 | 10.95 | 0.25 | 2.34% | 10.67 | 11.06 | 52689 | 5753.90 | 1.33% |
| 2025-08-14 | 10.90 | 10.70 | -0.22 | -2.01% | 10.69 | 10.95 | 39793 | 4290.79 | 1.01% |
| 2025-08-13 | 11.03 | 10.92 | -0.10 | -0.91% | 10.88 | 11.07 | 40105 | 4383.66 | 1.01% |
| 2025-08-12 | 11.06 | 11.02 | -0.11 | -0.99% | 10.98 | 11.11 | 30903 | 3410.14 | 0.78% |
| 2025-08-11 | 10.95 | 11.13 | 0.18 | 1.64% | 10.90 | 11.16 | 44790 | 4965.01 | 1.13% |
| 2025-08-08 | 10.89 | 10.95 | 0.03 | 0.27% | 10.85 | 11.07 | 30904 | 3386.66 | 0.78% |
| 2025-08-07 | 11.02 | 10.92 | -0.10 | -0.91% | 10.89 | 11.07 | 35213 | 3858.93 | 0.89% |
| 2025-08-06 | 11.03 | 11.02 | -0.01 | -0.09% | 10.90 | 11.04 | 25592 | 2808.91 | 0.65% |
| 2025-08-05 | 11.05 | 11.03 | 0.11 | 1.01% | 10.92 | 11.06 | 27368 | 3007.10 | 0.69% |
| 2025-08-04 | 10.97 | 10.92 | -0.06 | -0.55% | 10.69 | 11.00 | 34813 | 3785.29 | 0.88% |
| 2025-08-01 | 10.80 | 10.98 | 0.19 | 1.76% | 10.79 | 11.28 | 69247 | 7652.62 | 1.75% |
| 2025-07-31 | 11.02 | 10.79 | -0.25 | -2.26% | 10.76 | 11.06 | 59880 | 6512.98 | 1.51% |
| 2025-07-30 | 11.16 | 11.04 | -0.18 | -1.60% | 11.00 | 11.27 | 42020 | 4666.43 | 1.06% |
| 2025-07-29 | 11.24 | 11.22 | -0.02 | -0.18% | 11.05 | 11.30 | 47538 | 5304.84 | 1.20% |
| 2025-07-28 | 11.23 | 11.24 | -0.12 | -1.06% | 11.03 | 11.31 | 43851 | 4907.48 | 1.11% |
| 2025-07-25 | 11.45 | 11.36 | -0.09 | -0.79% | 11.35 | 11.60 | 65419 | 7500.08 | 1.65% |
| 2025-07-24 | 11.30 | 11.45 | 0.25 | 2.23% | 11.16 | 11.57 | 78414 | 8889.08 | 1.98% |
| 2025-07-23 | 11.68 | 11.20 | -0.34 | -2.95% | 11.19 | 11.74 | 91531 | 10451.95 | 2.31% |
| 2025-07-22 | 11.40 | 11.54 | 0.19 | 1.67% | 11.27 | 11.54 | 88585 | 10107.66 | 2.24% |
| 2025-07-21 | 11.30 | 11.35 | 0.12 | 1.07% | 11.28 | 11.40 | 64519 | 7317.26 | 1.63% |
| 2025-07-18 | 11.33 | 11.23 | -0.11 | -0.97% | 11.19 | 11.41 | 59193 | 6665.17 | 1.50% |
| 2025-07-17 | 11.50 | 11.34 | -0.06 | -0.53% | 11.22 | 11.58 | 78864 | 8944.53 | 1.99% |
| 2025-07-16 | 11.30 | 11.40 | -0.08 | -0.70% | 11.05 | 11.43 | 91237 | 10299.22 | 2.31% |
| 2025-07-15 | 11.69 | 11.48 | -0.29 | -2.46% | 11.35 | 11.77 | 103338 | 11878.34 | 2.61% |
| 2025-07-14 | 11.79 | 11.77 | -0.10 | -0.84% | 11.63 | 11.87 | 106353 | 12462.71 | 2.69% |
| 2025-07-11 | 12.06 | 11.87 | -0.21 | -1.74% | 11.62 | 12.08 | 169468 | 19982.96 | 4.28% |
| 2025-07-10 | 12.25 | 12.08 | -0.43 | -3.44% | 12.05 | 12.82 | 245631 | 30197.41 | 6.21% |
| 2025-07-09 | 13.01 | 12.51 | -0.59 | -4.50% | 12.42 | 13.01 | 336281 | 42281.77 | 8.50% |
| 2025-07-08 | 12.29 | 13.10 | 1.19 | 9.99% | 12.06 | 13.10 | 308452 | 38757.24 | 7.80% |
| 2025-07-07 | 11.77 | 11.91 | -0.44 | -3.56% | 11.43 | 12.21 | 248860 | 29697.17 | 6.29% |
| 2025-07-04 | 12.07 | 12.35 | 0.22 | 1.81% | 11.75 | 13.00 | 395411 | 48887.99 | 9.99% |
| 2025-07-03 | 12.06 | 12.13 | 0.40 | 3.41% | 12.01 | 12.90 | 467030 | 58817.14 | 11.80% |
| 2025-07-02 | 10.98 | 11.73 | 1.07 | 10.04% | 10.77 | 11.73 | 288525 | 32917.92 | 7.29% |
| 2025-07-01 | 10.60 | 10.66 | 0.11 | 1.04% | 10.51 | 10.79 | 74191 | 7897.82 | 1.88% |
| 2025-06-30 | 10.43 | 10.55 | 0.22 | 2.13% | 10.36 | 10.55 | 63837 | 6690.87 | 1.61% |
凯盛新能(600876)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
